Dark

SPX20270319C7500
SPX Mar 19 2027 7500.00 Call (SPX270319C07500000)
option OPRA

EOD

Sep 10, 2026

492.69-4.910%(-25.44)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	497.8700	497.8700	489.5000	492.6900	-4.910%	56	10,969	0.000%
2026-09-09	515.6700	522.9700	515.6700	518.1300	-6.573%	7	10,957	-4.910%
2026-09-08	554.5800	554.5800	554.5800	554.5800	-3.405%	1	10,955	-11.160%
2026-09-04	574.1300	574.1300	574.1300	574.1300	-3.326%	1	10,954	-14.185%
2026-09-03	596.9000	596.9000	593.8800	593.8800	+14.348%	3	10,954	-17.039%
2026-09-01	532.6100	532.6100	517.7900	519.3600	-11.432%	187	10,952	-5.135%
2026-08-28	607.6900	607.6900	586.4000	586.4000	-1.023%	2	10,993	-15.981%
2026-08-27	582.0200	592.4600	582.0200	592.4600	+5.840%	2	10,993	-16.840%
2026-08-24	557.8600	559.7700	557.8600	559.7700	-7.662%	17	10,991	-11.983%
2026-08-19	606.2200	606.2200	606.2200	606.2200	-0.291%	2	10,993	-18.728%
2026-08-18	607.9900	607.9900	607.9900	607.9900	-6.804%	2	10,991	-18.964%
2026-08-17	664.3100	664.3100	652.3800	652.3800	-3.090%	7	10,989	-24.478%
2026-08-14	673.1800	673.1800	673.1800	673.1800	-1.338%	1	10,982	-26.812%
2026-08-13	682.3100	682.3100	682.3100	682.3100	+6.478%	2	10,981	-27.791%
2026-08-11	640.6200	642.5400	640.3700	640.8000	-2.494%	19	11,014	-23.113%
2026-08-10	657.4400	657.4400	657.1900	657.1900	+3.150%	7	11,013	-25.031%
2026-08-06	637.1200	637.1200	637.1200	637.1200	-2.372%	1	11,010	-22.669%
2026-08-05	651.6700	654.4100	651.6700	652.6000	+35.791%	5	11,010	-24.504%
2026-07-31	482.6000	482.6000	480.5900	480.5900	+6.727%	4	11,025	+2.518%
2026-07-30	417.0000	450.4000	417.0000	450.3000	+15.758%	8	11,027	+9.414%
2026-07-29	445.0000	454.0000	389.0000	389.0000	-14.272%	33	11,027	+26.656%
2026-07-28	457.4300	461.1800	453.7600	453.7600	+3.299%	114	11,026	+8.579%
2026-07-27	438.9000	440.3900	435.0000	439.2700	-7.759%	105	11,045	+12.161%
2026-07-24	464.1700	476.2200	464.1700	476.2200	+6.266%	101	11,047	+3.458%
2026-07-23	465.0000	480.5000	448.1400	448.1400	-13.033%	299	11,046	+9.941%
2026-07-21	494.9000	515.3000	494.9000	515.3000	+7.377%	8	10,941	-4.388%
2026-07-20	518.2000	518.2000	479.0000	479.9000	-6.182%	5	10,940	+2.665%
2026-07-17	485.7000	511.5200	483.0000	511.5200	-9.034%	3	10,940	-3.681%
2026-07-15	572.1700	572.1700	562.3200	562.3200	+2.754%	2	10,940	-12.383%
2026-07-14	547.2500	547.2500	547.2500	547.2500	-0.875%	2	10,941	-9.970%
2026-07-09	552.6500	553.0200	549.3700	552.0800	+11.374%	110	10,943	-10.757%
2026-07-08	496.6000	496.6000	495.7000	495.7000	-5.471%	602	10,835	-0.607%
2026-07-07	539.0100	539.0100	524.3900	524.3900	-6.577%	32	10,833	-6.045%
2026-07-06	536.2000	561.3100	536.2000	561.3100	+12.105%	28	10,802	-12.225%
2026-07-02	508.9100	508.9100	497.5200	500.7000	-8.219%	47	10,749	-1.600%
2026-07-01	545.2200	545.5400	545.2200	545.5400	+1.118%	4	10,749	-9.688%
2026-06-30	525.7300	539.7500	521.4800	539.5100	+19.514%	40	10,749	-8.678%
2026-06-26	465.7800	481.3000	435.0000	451.4200	-5.329%	205	10,749	+9.142%
2026-06-25	476.8300	476.8300	476.8300	476.8300	-6.705%	150	10,753	+3.326%
2026-06-24	506.0000	513.8500	506.0000	511.1000	+6.192%	6	10,639	-3.602%
2026-06-23	484.0000	505.5000	481.3000	481.3000	-11.076%	158	10,631	+2.367%
2026-06-22	573.8400	581.0200	541.2500	541.2500	-2.391%	53	10,603	-8.972%
2026-06-18	554.5100	554.5100	554.5100	554.5100	+1.007%	1	10,647	-11.149%
2026-06-17	568.0100	574.3000	548.9800	548.9800	-5.247%	10	10,647	-10.254%
2026-06-16	596.5700	596.5700	579.3800	579.3800	-3.453%	264	10,647	-14.963%
2026-06-15	595.4000	601.0000	595.4000	600.1000	+12.612%	6	10,778	-17.899%
2026-06-12	532.8900	532.8900	532.8900	532.8900	+9.042%	182	10,778	-7.544%
2026-06-11	488.7000	488.7000	488.7000	488.7000	+11.068%	120	10,778	+0.816%
2026-06-10	448.5000	448.5000	440.0000	440.0000	-3.509%	171	10,778	+11.975%
2026-06-09	536.4900	536.4900	456.0000	456.0000	-12.459%	302	10,818	+8.046%
2026-06-08	533.5500	555.0000	517.7900	520.9000	-0.470%	337	10,662	-5.416%
2026-06-05	589.8000	590.5000	521.0300	523.3600	-19.544%	375	10,498	-5.860%
2026-06-04	613.2200	650.4900	611.4100	650.4900	+2.134%	56	10,568	-24.259%
2026-06-03	637.6800	637.6800	636.9000	636.9000	-3.586%	23	10,617	-22.642%
2026-06-02	651.7300	663.4600	648.9100	660.5900	+0.787%	99	10,639	-25.417%
2026-06-01	639.8100	655.4300	639.6800	655.4300	+2.261%	5	10,705	-24.830%
2026-05-29	640.9400	640.9400	640.9400	640.9400	+2.217%	1	10,707	-23.130%
2026-05-28	627.2800	627.2800	627.0400	627.0400	+4.232%	2	10,707	-21.426%
2026-05-27	601.1300	601.5800	601.1300	601.5800	-0.290%	5	10,707	-18.101%
2026-05-26	611.0700	611.9000	603.3300	603.3300	+5.404%	3	10,710	-18.338%
2026-05-22	585.3800	590.1000	572.4000	572.4000	+8.493%	3	10,710	-13.926%
2026-05-21	526.8300	527.5900	526.8300	527.5900	+3.963%	5	10,710	-6.615%
2026-05-19	501.0000	507.4800	501.0000	507.4800	-3.859%	251	10,710	-2.914%
2026-05-18	524.4500	528.5100	514.9200	527.8500	-7.258%	48	10,470	-6.661%
2026-05-15	570.0500	570.0500	569.1600	569.1600	-7.320%	4	10,470	-13.436%
2026-05-14	598.4000	626.4600	598.4000	614.1100	+5.535%	404	10,660	-19.772%
2026-05-13	581.9000	581.9000	581.9000	581.9000	+3.768%	205	10,599	-15.331%
2026-05-11	542.8700	560.7700	542.8700	560.7700	+6.034%	68	10,599	-12.140%
2026-05-08	528.8600	528.8600	528.8600	528.8600	+6.368%	15	10,336	-6.839%
2026-05-07	520.8200	520.8200	497.2000	497.2000	+0.386%	4	10,321	-0.907%
2026-05-06	495.0600	495.2900	495.0600	495.2900	+9.365%	699	10,308	-0.525%
2026-05-05	452.7100	452.8800	452.7100	452.8800	+9.920%	88	10,100	+8.790%
2026-05-04	420.7400	431.0500	412.0100	412.0100	-3.965%	622	10,020	+19.582%
2026-05-01	437.2800	437.2800	429.0200	429.0200	+4.126%	271	9,332	+14.841%
2026-04-30	376.5000	412.0200	376.5000	412.0200	+11.477%	434	9,332	+19.579%
2026-04-29	369.4000	369.6000	369.4000	369.6000	-2.478%	10	9,325	+33.304%
2026-04-28	370.6600	379.0100	370.6600	378.9900	-5.134%	17	9,335	+30.001%
2026-04-27	399.5000	399.5000	399.5000	399.5000	+2.544%	30	9,323	+23.327%
2026-04-24	374.9200	389.5900	374.8500	389.5900	+7.142%	33	9,293	+26.464%
2026-04-22	363.1700	363.6200	363.1700	363.6200	-3.636%	42	9,292	+35.496%
2026-04-21	378.2800	378.2800	377.3400	377.3400	+2.932%	11	9,339	+30.569%
2026-04-20	366.7300	366.8700	366.5900	366.5900	-2.044%	4	9,339	+34.398%
2026-04-17	375.0100	375.0100	374.2400	374.2400	+14.450%	3	9,339	+31.651%
2026-04-16	327.0000	327.0000	325.9700	326.9900	+1.939%	58	9,339	+50.674%
2026-04-15	311.1100	321.2100	311.1100	320.7700	+11.394%	912	9,339	+53.596%
2026-04-14	266.4800	288.1600	266.3700	287.9600	+25.021%	195	9,367	+71.097%
2026-04-13	230.3300	230.3300	230.3300	230.3300	+2.314%	240	9,367	+113.906%
2026-04-10	226.9000	231.8000	225.1200	225.1200	+4.610%	288	9,227	+118.857%
2026-04-09	208.5000	215.2000	208.3900	215.2000	+3.233%	10	9,180	+128.945%
2026-04-08	209.8400	209.9200	208.4600	208.4600	+24.565%	30	9,180	+136.348%
2026-04-06	167.3500	167.3500	167.3500	167.3500	+2.198%	1,405	9,180	+194.407%
2026-04-02	149.3400	163.7700	149.3400	163.7500	-5.270%	441	7,975	+200.879%
2026-04-01	169.6400	172.8600	168.6400	172.8600	+8.655%	397	7,975	+185.023%
2026-03-31	144.2000	160.3000	137.7300	159.0900	+28.849%	254	7,623	+209.693%
2026-03-30	131.7500	133.9400	123.1000	123.4700	-7.665%	200	7,650	+299.036%
2026-03-27	141.2800	142.5000	133.7200	133.7200	-14.687%	628	7,545	+268.449%
2026-03-26	177.0300	177.3800	156.7400	156.7400	-17.679%	41	7,021	+214.336%
2026-03-25	190.4000	190.4000	190.4000	190.4000	+4.192%	52	7,020	+158.766%
2026-03-24	175.8000	184.5700	175.8000	182.7400	-3.092%	31	6,970	+169.613%
2026-03-23	194.3000	194.3000	183.5300	188.5700	+10.210%	506	6,967	+161.277%
2026-03-20	179.1000	179.1000	164.7000	171.1000	-18.625%	19	6,965	+187.954%
2026-03-18	210.1400	210.2600	210.1400	210.2600	-5.607%	77	6,964	+134.324%
2026-03-17	231.5500	231.7900	222.7500	222.7500	+1.089%	37	6,901	+121.185%
2026-03-16	220.3500	220.3500	220.3500	220.3500	+6.655%	2	6,898	+123.594%
2026-03-13	224.0000	224.0000	206.6000	206.6000	-7.912%	2	6,898	+138.475%
2026-03-12	231.9600	232.2100	224.3500	224.3500	-11.978%	24	6,897	+119.608%
2026-03-10	264.5500	264.5500	254.8800	254.8800	+0.031%	6	6,548	+93.303%
2026-03-09	211.2000	254.8000	211.2000	254.8000	+5.276%	2	6,548	+93.363%
2026-03-06	242.7400	242.7400	241.1300	242.0300	-12.340%	883	6,548	+103.566%
2026-03-04	268.3400	276.1000	268.3400	276.1000	+9.498%	213	5,568	+78.446%
2026-03-03	238.5100	252.1500	238.2100	252.1500	-7.897%	5	5,367	+95.396%
2026-02-27	273.7700	273.7700	273.7700	273.7700	-9.882%	7	5,368	+79.965%
2026-02-26	303.7900	303.7900	303.7900	303.7900	-3.042%	1	5,368	+62.181%
2026-02-25	311.8700	313.6200	311.7100	313.3200	+14.555%	160	5,367	+57.248%
2026-02-23	291.4500	291.4500	272.2700	273.5100	-7.127%	8	5,367	+80.136%
2026-02-20	287.8100	300.3000	287.8100	294.5000	+6.184%	14	5,363	+67.297%
2026-02-17	265.6300	277.5700	264.1500	277.3500	+0.965%	46	5,358	+77.642%
2026-02-13	274.5000	279.9000	273.7000	274.7000	-18.302%	11	5,350	+79.356%
2026-02-09	336.7100	336.8100	336.0200	336.2400	+4.585%	62	5,100	+46.529%
2026-02-06	321.7700	321.7700	321.5000	321.5000	+14.116%	2	5,100	+53.247%
2026-02-05	268.9700	281.7900	268.9700	281.7300	-17.637%	7	5,100	+74.880%
2026-02-02	342.3400	342.3400	342.0600	342.0600	-0.128%	2	5,101	+44.036%
2026-01-29	323.2700	342.5000	323.2700	342.5000	-3.380%	2	5,101	+43.851%
2026-01-28	354.4800	354.4800	354.4800	354.4800	+13.776%	1	5,100	+38.990%
2026-01-23	318.3600	318.3600	311.2100	311.5600	+0.575%	4	5,099	+58.136%
2026-01-21	309.4900	309.7800	309.4900	309.7800	+5.673%	2	5,099	+59.045%
2026-01-20	296.8000	296.8000	293.1500	293.1500	-6.937%	172	5,099	+68.068%
2026-01-14	315.0000	315.0000	315.0000	315.0000	-9.428%	6	5,099	+56.410%
2026-01-12	347.7900	347.7900	347.7900	347.7900	+3.530%	1	5,099	+41.663%
2026-01-09	335.9300	335.9300	335.9300	335.9300	+14.227%	3,004	5,098	+46.664%
2026-01-02	294.0900	294.0900	294.0900	294.0900	0.000%	1	94	+67.530%

.dark-mode .YrQGCd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YrQGCd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C7500SPX Mar 19 2027 7500.00 Call (SPX270319C07500000)option OPRA

SPX20270319C7500
SPX Mar 19 2027 7500.00 Call (SPX270319C07500000)
option OPRA